オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,713 | 1,724 | 1,713 | 1,719 | +6 | +0.4% | 5,700 |
| 2021/06/04 | 1,711 | 1,716 | 1,710 | 1,713 | +2 | +0.1% | 7,900 |
| 2021/06/03 | 1,709 | 1,721 | 1,708 | 1,711 | +1 | +0.1% | 10,900 |
| 2021/06/02 | 1,713 | 1,729 | 1,705 | 1,710 | -14 | -0.8% | 17,600 |
| 2021/06/01 | 1,702 | 1,725 | 1,702 | 1,724 | -2 | -0.1% | 18,700 |
| 2021/05/31 | 1,732 | 1,737 | 1,726 | 1,726 | -4 | -0.2% | 28,400 |
| 2021/05/28 | 1,720 | 1,732 | 1,720 | 1,730 | +9 | +0.5% | 5,200 |
| 2021/05/27 | 1,731 | 1,731 | 1,710 | 1,721 | -10 | -0.6% | 7,500 |
| 2021/05/26 | 1,730 | 1,731 | 1,726 | 1,731 | +1 | +0.1% | 3,000 |
| 2021/05/25 | 1,742 | 1,742 | 1,728 | 1,730 | -2 | -0.1% | 6,000 |
| 2021/05/24 | 1,730 | 1,732 | 1,722 | 1,732 | +7 | +0.4% | 5,000 |
| 2021/05/21 | 1,720 | 1,726 | 1,719 | 1,725 | +6 | +0.3% | 4,300 |
| 2021/05/20 | 1,710 | 1,719 | 1,710 | 1,719 | +12 | +0.7% | 3,300 |
| 2021/05/19 | 1,711 | 1,711 | 1,701 | 1,707 | -5 | -0.3% | 2,400 |
| 2021/05/18 | 1,711 | 1,712 | 1,701 | 1,712 | +5 | +0.3% | 4,000 |
| 2021/05/17 | 1,710 | 1,711 | 1,699 | 1,707 | -2 | -0.1% | 4,000 |
| 2021/05/14 | 1,686 | 1,709 | 1,685 | 1,709 | +34 | +2% | 4,700 |
| 2021/05/13 | 1,652 | 1,687 | 1,630 | 1,675 | ±0 | ±0% | 9,300 |
| 2021/05/12 | 1,696 | 1,701 | 1,675 | 1,675 | -20 | -1.2% | 4,000 |
| 2021/05/11 | 1,715 | 1,715 | 1,695 | 1,695 | -28 | -1.6% | 7,800 |
| 2021/05/10 | 1,717 | 1,724 | 1,715 | 1,723 | -6 | -0.3% | 4,500 |
| 2021/05/07 | 1,732 | 1,732 | 1,709 | 1,729 | +11 | +0.6% | 8,400 |
| 2021/05/06 | 1,734 | 1,746 | 1,694 | 1,718 | -12 | -0.7% | 22,100 |
| 2021/04/30 | 1,691 | 1,731 | 1,691 | 1,730 | +55 | +3.3% | 19,900 |
| 2021/04/28 | 1,703 | 1,705 | 1,675 | 1,675 | -28 | -1.6% | 6,600 |
| 2021/04/27 | 1,713 | 1,713 | 1,701 | 1,703 | -11 | -0.6% | 2,600 |
| 2021/04/26 | 1,724 | 1,724 | 1,707 | 1,714 | +9 | +0.5% | 3,300 |
| 2021/04/23 | 1,704 | 1,709 | 1,688 | 1,705 | +1 | +0.1% | 3,500 |
| 2021/04/22 | 1,696 | 1,706 | 1,696 | 1,704 | +10 | +0.6% | 3,300 |
| 2021/04/21 | 1,705 | 1,705 | 1,675 | 1,694 | -25 | -1.5% | 5,900 |
| 2021/04/20 | 1,720 | 1,720 | 1,702 | 1,719 | -7 | -0.4% | 5,100 |
| 2021/04/19 | 1,727 | 1,730 | 1,716 | 1,726 | +10 | +0.6% | 6,100 |
| 2021/04/16 | 1,726 | 1,726 | 1,716 | 1,716 | -10 | -0.6% | 3,300 |
| 2021/04/15 | 1,700 | 1,726 | 1,700 | 1,726 | +24 | +1.4% | 4,400 |
| 2021/04/14 | 1,712 | 1,712 | 1,683 | 1,702 | -10 | -0.6% | 4,000 |
| 2021/04/13 | 1,682 | 1,719 | 1,682 | 1,712 | +35 | +2.1% | 4,700 |
| 2021/04/12 | 1,673 | 1,680 | 1,673 | 1,677 | +8 | +0.5% | 3,100 |
| 2021/04/09 | 1,647 | 1,687 | 1,647 | 1,669 | +10 | +0.6% | 6,400 |
| 2021/04/08 | 1,721 | 1,721 | 1,659 | 1,659 | -72 | -4.2% | 9,800 |
| 2021/04/07 | 1,718 | 1,731 | 1,718 | 1,731 | +13 | +0.8% | 4,500 |
| 2021/04/06 | 1,729 | 1,729 | 1,716 | 1,718 | -11 | -0.6% | 4,600 |
| 2021/04/05 | 1,725 | 1,729 | 1,719 | 1,729 | +9 | +0.5% | 9,600 |
| 2021/04/02 | 1,720 | 1,724 | 1,717 | 1,720 | +6 | +0.4% | 6,500 |
| 2021/04/01 | 1,706 | 1,715 | 1,698 | 1,714 | +16 | +0.9% | 5,800 |
| 2021/03/31 | 1,680 | 1,708 | 1,673 | 1,698 | +18 | +1.1% | 10,000 |
| 2021/03/30 | 1,668 | 1,680 | 1,658 | 1,680 | +16 | +1% | 11,800 |
| 2021/03/29 | 1,658 | 1,664 | 1,650 | 1,664 | +25 | +1.5% | 11,000 |
| 2021/03/26 | 1,650 | 1,653 | 1,630 | 1,639 | +8 | +0.5% | 7,100 |
| 2021/03/25 | 1,625 | 1,639 | 1,621 | 1,631 | +17 | +1.1% | 6,900 |
| 2021/03/24 | 1,639 | 1,639 | 1,588 | 1,614 | -29 | -1.8% | 13,300 |
851～
900
件表示中 / 5862件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
